Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	74.23	74.68	73.80	74.09	3,848,293	-0.22(-0.29%)
Jul 28, 2017	74.76	75.46	74.00	74.30	3,823,125	-0.44(-0.58%)
Jul 27, 2017	73.68	74.75	73.43	74.74	3,359,107	+0.96(+1.30%)
Jul 26, 2017	74.49	74.83	73.70	73.78	3,675,472	-0.09(-0.13%)
Jul 25, 2017	73.81	74.39	73.54	73.88	3,610,040	+1.21(+1.67%)
Jul 24, 2017	72.43	73.71	72.34	72.66	3,324,684	+0.31(+0.43%)
Jul 21, 2017	72.72	73.04	71.94	72.35	3,423,287	-0.58(-0.80%)
Jul 20, 2017	73.98	74.55	72.86	72.93	5,237,144	-0.51(-0.69%)
Jul 19, 2017	71.30	73.63	71.30	73.44	5,056,550	+2.03(+2.85%)
Jul 18, 2017	71.84	71.99	71.06	71.41	2,823,417	-0.16(-0.22%)
Jul 17, 2017	71.10	71.74	71.10	71.56	5,302,590	+0.02(+0.03%)
Jul 14, 2017	71.62	71.92	71.32	71.54	2,277,407	+0.05(+0.07%)
Jul 13, 2017	70.37	71.58	70.37	71.49	3,175,703	+1.10(+1.56%)
Jul 12, 2017	71.09	71.74	70.29	70.40	4,074,139	-0.05(-0.07%)
Jul 11, 2017	69.66	70.72	69.11	70.44	3,238,279	+0.79(+1.13%)
Jul 10, 2017	68.50	69.78	68.41	69.66	2,656,574	+0.92(+1.33%)
Jul 07, 2017	68.45	68.86	67.65	68.74	4,902,198	-0.15(-0.21%)
Jul 06, 2017	70.37	70.61	68.71	68.89	4,233,585	-1.30(-1.85%)
Jul 05, 2017	71.37	71.66	69.92	70.19	3,499,710	-1.61(-2.24%)
Jul 03, 2017	70.73	72.41	70.36	71.80	3,087,776	+1.44(+2.04%)
Jun 30, 2017	70.22	70.90	69.37	70.36	5,357,490	+0.40(+0.58%)
Jun 29, 2017	69.54	70.66	69.41	69.95	5,247,938	+0.76(+1.10%)
Jun 28, 2017	68.54	69.60	68.00	69.19	5,800,189	+0.79(+1.16%)
Jun 27, 2017	68.55	69.04	68.15	68.40	5,029,486	+0.47(+0.70%)
Jun 26, 2017	68.43	68.55	67.48	67.92	3,278,287	-0.31(-0.46%)
Jun 23, 2017	68.10	68.58	67.78	68.24	4,803,904	+0.08(+0.11%)
Jun 22, 2017	67.89	69.20	67.33	68.16	4,318,463	+0.44(+0.65%)
Jun 21, 2017	68.48	69.30	67.34	67.71	5,935,490	-0.57(-0.83%)
Jun 20, 2017	67.46	68.62	66.75	68.28	4,853,078	-0.17(-0.25%)
Jun 19, 2017	68.69	69.18	68.37	68.45	3,210,471	-0.35(-0.51%)
Jun 16, 2017	68.06	68.86	67.68	68.80	6,133,107	+1.15(+1.70%)
Jun 15, 2017	69.07	69.29	67.29	67.65	5,611,950	-1.47(-2.13%)
Jun 14, 2017	69.98	69.99	68.27	69.12	5,217,332	-1.27(-1.80%)
Jun 13, 2017	69.99	70.50	69.57	70.39	3,310,457	+0.53(+0.76%)
Jun 12, 2017	70.93	71.49	69.57	69.86	4,905,016	-0.16(-0.22%)
Jun 09, 2017	68.66	70.58	68.43	70.02	5,799,772	+1.53(+2.24%)
Jun 08, 2017		69.02	68.10	68.48	4,501,519	-0.03(-0.05%)
Jun 07, 2017	70.12	70.68	67.94	68.52	5,829,977	-2.08(-2.95%)
Jun 06, 2017	69.25	70.78	69.00	70.60	4,142,130	+1.27(+1.83%)
Jun 05, 2017	69.27	69.67	68.80	69.33	3,053,023	-0.37(-0.54%)
Jun 02, 2017	69.98	70.40	69.13	69.70	3,448,261	-0.56(-0.80%)
Jun 01, 2017	70.45	71.03	69.74	70.26	3,640,452	+0.07(+0.10%)
May 31, 2017	69.17	70.43	68.68	70.19	5,067,621	+0.54(+0.77%)
May 30, 2017	70.32	70.57	69.51	69.66	4,069,501	-1.24(-1.75%)
May 26, 2017	70.96	71.05	70.05	70.90	2,575,031	+0.16(+0.22%)
May 25, 2017	71.73	72.77	70.30	70.75	3,562,198	-1.28(-1.78%)
May 24, 2017	71.80	72.59	71.75	72.03	3,728,643	+0.11(+0.15%)
May 23, 2017	72.38	72.52	71.48	71.92	2,901,701	-0.45(-0.62%)
May 22, 2017	73.16	73.65	72.12	72.37	2,579,094	-0.54(-0.75%)
May 19, 2017	71.80	73.37	71.56	72.91	4,775,618	+1.65(+2.31%)
May 18, 2017	71.69	72.30	71.25	71.27	4,883,638	-0.98(-1.36%)
May 17, 2017	72.93	73.30	72.15	72.25	3,096,663	-0.68(-0.94%)
May 16, 2017	73.63	73.89	72.69	72.93	3,451,226	-0.70(-0.95%)
May 15, 2017	74.87	75.12	73.16	73.63	8,097,725	+0.02(+0.03%)
May 12, 2017	73.16	73.85	72.91	73.61	4,394,513	+0.33(+0.45%)
May 11, 2017	73.70	73.78	73.05	73.28	3,320,356	-0.20(-0.28%)
May 10, 2017	72.29	74.44	71.95	73.48	6,740,559	+2.25(+3.16%)
May 09, 2017	71.79	71.85	70.42	71.23	4,620,004	-0.04(-0.05%)
May 08, 2017	70.26	71.62	70.09	71.27	4,783,869	+0.63(+0.89%)
May 05, 2017	69.20	70.78	69.07	70.64	6,042,287	+1.77(+2.57%)
May 04, 2017	70.76	70.92	68.55	68.86	7,022,048	-2.46(-3.44%)
May 03, 2017	71.14	72.09	70.80	71.32	4,517,459	-0.09(-0.12%)
May 02, 2017	71.69	71.85	70.77	71.41	4,311,762	-0.12(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.